Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.42 | 18.90 | 18.33 | 18.90 | 40,137 | +0.43(+2.35%) |
Sep 27, 2018 | 18.78 | 18.78 | 18.35 | 18.47 | 28,361 | -0.32(-1.70%) |
Sep 26, 2018 | 19.10 | 19.10 | 18.53 | 18.78 | 33,006 | -0.25(-1.32%) |
Sep 25, 2018 | 19.08 | 19.35 | 19.01 | 19.04 | 29,060 | +0.02(+0.12%) |
Sep 24, 2018 | 19.04 | 19.09 | 18.53 | 19.01 | 51,333 | -0.09(-0.48%) |
Sep 21, 2018 | 19.15 | 19.22 | 18.87 | 19.10 | 175,681 | -0.05(-0.24%) |
Sep 20, 2018 | 19.26 | 19.26 | 18.50 | 19.15 | 34,998 | +0.02(+0.12%) |
Sep 19, 2018 | 19.13 | 19.26 | 19.01 | 19.13 | 64,688 | -0.07(-0.36%) |
Sep 18, 2018 | 19.04 | 19.20 | 18.70 | 19.20 | 37,513 | +0.23(+1.20%) |
Sep 17, 2018 | 18.90 | 19.06 | 18.88 | 18.97 | 49,594 | +0.07(+0.36%) |
Sep 14, 2018 | 18.49 | 19.13 | 18.40 | 18.90 | 46,497 | +0.48(+2.60%) |
Sep 13, 2018 | 18.35 | 18.60 | 18.33 | 18.42 | 34,515 | -0.05(-0.25%) |
Sep 12, 2018 | 18.24 | 18.67 | 18.24 | 18.47 | 45,942 | +0.21(+1.12%) |
Sep 11, 2018 | 18.19 | 18.26 | 17.94 | 18.26 | 59,556 | +0.05(+0.25%) |
Sep 10, 2018 | 18.62 | 18.74 | 18.15 | 18.21 | 40,237 | -0.41(-2.20%) |
Sep 07, 2018 | 18.40 | 18.65 | 18.33 | 18.62 | 32,899 | +0.25(+1.36%) |
Sep 06, 2018 | 18.53 | 18.56 | 18.24 | 18.37 | 30,545 | -0.09(-0.49%) |
Sep 05, 2018 | 18.31 | 18.47 | 18.06 | 18.47 | 27,657 | +0.14(+0.75%) |
Sep 04, 2018 | 18.74 | 18.74 | 18.08 | 18.33 | 40,994 | -0.50(-2.66%) |
Aug 31, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.44 | 18.76 | 18.21 | 18.69 | 27,429 | +0.16(+0.86%) |
Aug 29, 2018 | 18.69 | 18.78 | 18.49 | 18.53 | 19,335 | -0.16(-0.85%) |
Aug 28, 2018 | 18.85 | 18.94 | 18.65 | 18.69 | 17,980 | -0.11(-0.61%) |
Aug 27, 2018 | 19.24 | 19.54 | 18.69 | 18.81 | 37,919 | -0.34(-1.79%) |
Aug 24, 2018 | 19.10 | 19.24 | 18.92 | 19.15 | 27,854 | +0.09(+0.48%) |
Aug 23, 2018 | 19.29 | 19.51 | 18.90 | 19.06 | 67,890 | -0.32(-1.65%) |
Aug 22, 2018 | 19.15 | 19.38 | 18.88 | 19.38 | 76,944 | +0.23(+1.19%) |
Aug 21, 2018 | 18.35 | 19.15 | 18.35 | 19.15 | 121,740 | +0.87(+4.74%) |
Aug 20, 2018 | 18.28 | 18.62 | 17.99 | 18.28 | 41,485 | +0.05(+0.25%) |
Aug 17, 2018 | 17.96 | 18.47 | 17.62 | 18.24 | 204,413 | +0.21(+1.14%) |
Aug 16, 2018 | 17.76 | 18.08 | 17.07 | 18.03 | 47,098 | +0.42(+2.39%) |
Aug 15, 2018 | 17.68 | 18.36 | 17.36 | 17.61 | 42,881 | -0.20(-1.15%) |
Aug 14, 2018 | 17.43 | 17.88 | 17.23 | 17.81 | 27,112 | +0.41(+2.34%) |
Aug 13, 2018 | 17.79 | 17.79 | 17.23 | 17.41 | 25,332 | -0.36(-2.04%) |
Aug 10, 2018 | 17.84 | 17.91 | 17.43 | 17.77 | 37,061 | -0.18(-1.01%) |
Aug 09, 2018 | 18.04 | 18.25 | 17.86 | 17.95 | 23,401 | -0.11(-0.63%) |
Aug 08, 2018 | 18.06 | 18.27 | 17.54 | 18.06 | 30,818 | -0.02(-0.12%) |
Aug 07, 2018 | 18.36 | 18.65 | 18.00 | 18.09 | 52,347 | -0.39(-2.09%) |
Aug 06, 2018 | 18.77 | 18.86 | 18.36 | 18.47 | 39,294 | -0.29(-1.57%) |
Aug 03, 2018 | 18.53 | 19.15 | 18.36 | 18.77 | 100,816 | +0.20(+1.10%) |
Aug 02, 2018 | 16.45 | 18.61 | 16.45 | 18.56 | 136,431 | +2.29(+14.07%) |
Aug 01, 2018 | 16.93 | 16.95 | 16.14 | 16.27 | 44,443 | -0.63(-3.75%) |
Jul 31, 2018 | 16.94 | 17.07 | 16.84 | 16.91 | 33,159 | +0.02(+0.13%) |
Jul 30, 2018 | 17.04 | 17.11 | 16.77 | 16.89 | 30,794 | -0.16(-0.93%) |
Jul 27, 2018 | 17.63 | 17.75 | 17.03 | 17.04 | 55,372 | -0.50(-2.84%) |
Jul 26, 2018 | 17.16 | 17.60 | 17.00 | 17.54 | 39,645 | +0.36(+2.11%) |
Jul 25, 2018 | 17.07 | 17.23 | 16.90 | 17.18 | 45,550 | +0.09(+0.53%) |
Jul 24, 2018 | 17.13 | 17.50 | 17.09 | 17.09 | 48,685 | -0.07(-0.40%) |
Jul 23, 2018 | 17.07 | 17.20 | 16.93 | 17.16 | 38,381 | +0.09(+0.53%) |
Jul 20, 2018 | 16.70 | 17.20 | 16.70 | 17.07 | 62,063 | +0.39(+2.31%) |
Jul 19, 2018 | 16.61 | 16.75 | 16.59 | 16.68 | 29,561 | +0.07(+0.41%) |
Jul 18, 2018 | 16.70 | 16.75 | 16.45 | 16.61 | 30,498 | -0.09(-0.54%) |
Jul 17, 2018 | 16.50 | 16.75 | 16.45 | 16.70 | 27,688 | +0.18(+1.10%) |
Jul 16, 2018 | 16.89 | 16.89 | 16.41 | 16.52 | 32,325 | -0.34(-2.02%) |
Jul 13, 2018 | 16.77 | 17.09 | 16.77 | 16.86 | 17,670 | +0.05(+0.27%) |
Jul 12, 2018 | 16.86 | 16.91 | 16.61 | 16.82 | 30,020 | +0.05(+0.27%) |
Jul 11, 2018 | 16.64 | 16.89 | 16.64 | 16.77 | 30,955 | +0.02(+0.14%) |
Jul 10, 2018 | 17.00 | 17.23 | 16.57 | 16.75 | 50,739 | -0.27(-1.60%) |
Jul 09, 2018 | 16.79 | 17.04 | 16.79 | 17.02 | 32,735 | +0.32(+1.90%) |
Jul 06, 2018 | 16.73 | 16.93 | 16.52 | 16.70 | 47,683 | +0.05(+0.27%) |
Jul 05, 2018 | 16.73 | 16.45 | 16.66 | 62,497 | +0.29(+1.80%) | |
Jul 03, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.29(-1.77%) |